Chongqing VDL Electronics Co., Ltd. - 301121.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50	50.41	50.41	52.88	49	9.42M
September 25, 2025	49.78	48.54	48.54	50.3	48.54	4.06M
September 24, 2025	48.15	49.78	49.78	49.99	47.01	6.19M
September 23, 2025	48.62	47.74	47.74	50.3	46.71	4.76M
September 22, 2025	48.8	49	49	51.29	48.18	5.23M
September 19, 2025	49.2	48.5	48.5	49.2	47.25	4.59M
September 18, 2025	51.5	49.06	49.06	51.5	48.6	6.9M
September 17, 2025	51.6	51.5	51.5	51.99	50	6.57M
September 16, 2025	49.8	51.02	51.02	51.9	48.29	8.63M
September 15, 2025	48.82	49.6	49.6	51.23	48	6.64M
September 12, 2025	49.2	48.83	48.83	49.38	47.82	3.52M
September 11, 2025	48.5	49.01	49.01	49.69	48.02	4.07M
September 10, 2025	48.64	48.08	48.08	48.8	47.35	3.3M
September 09, 2025	49.37	48.61	48.61	49.91	48.17	3.76M
September 08, 2025	50	49.48	49.48	50.5	48.56	5.07M
September 05, 2025	47.1	49.5	49.5	49.98	47.02	5.91M
September 04, 2025	47.58	47.09	47.09	49.09	45.8	4.58M
September 03, 2025	48.48	47.75	47.75	49.81	47.28	3.91M
September 02, 2025	50.2	48.2	48.2	50.27	47.68	4.81M
September 01, 2025	49.79	50.29	50.29	50.78	48.51	5.53M
August 29, 2025	48	50.01	50.01	50.92	47.7	7.51M
August 28, 2025	48	48.1	48.1	48.99	46.2	6.19M
August 27, 2025	51.17	47.99	47.99	52.1	47.6	7.77M
August 26, 2025	47.55	50.4	50.4	52.33	47.49	10.68M
August 25, 2025	47.11	48.06	48.06	48.85	46.57	6.27M
August 22, 2025	46.66	46.93	46.93	47.8	46.15	4.74M
August 21, 2025	47.8	46.44	46.44	48.25	46.1	4.92M
August 20, 2025	49.3	48.14	48.14	49.5	46.83	7.03M
August 19, 2025	50	49.37	49.37	50.5	47.9	8.24M
August 18, 2025	45.33	50.27	50.27	50.69	44.56	14.33M
August 15, 2025	43.56	44.96	44.96	45.48	43.56	6.41M
August 14, 2025	43.53	43.56	43.56	44.55	42.2	5.86M
August 13, 2025	44.3	43.53	43.53	44.55	43.02	4.17M
August 12, 2025	43.73	43.74	43.74	44.12	43.1	3.68M
August 11, 2025	43.2	43.56	43.56	43.98	42.99	4.23M
August 08, 2025	43.2	42.71	42.71	43.88	42.25	3.92M
August 07, 2025	43.96	42.65	42.65	44.76	42.5	5.63M
August 06, 2025	41.94	42.95	42.95	43.12	41.44	4.58M
August 05, 2025	42.11	42	42	42.41	41.71	3.01M
August 04, 2025	40.75	42.2	42.2	42.3	40.23	5.67M
August 01, 2025	41.5	40.35	40.35	41.5	40.03	2.28M
July 31, 2025	41.52	40.95	40.95	42.16	40.85	3.44M
July 30, 2025	41.48	41.01	41.01	42.47	40.37	3.6M
July 29, 2025	41.05	41.06	41.06	41.44	40.7	2.77M
July 28, 2025	40.25	41.3	41.3	41.61	40.25	4.83M
July 25, 2025	39.93	40.22	40.22	40.77	39.7	2.55M
July 24, 2025	39.31	39.65	39.65	39.79	39.1	1.64M
July 23, 2025	39.99	39.26	39.26	40	39.08	2.16M
July 22, 2025	40.58	39.92	39.92	40.65	39.7	2.79M
July 21, 2025	40.77	40.56	40.56	40.8	40.29	1.88M
July 18, 2025	40.02	40.54	40.54	40.84	40.02	2.58M
July 17, 2025	39.79	40.19	40.19	40.27	39.35	2.12M
July 16, 2025	40.12	39.64	39.64	40.2	39.58	1.78M
July 15, 2025	39.74	39.94	39.94	40.12	38.92	2.87M
July 14, 2025	39.94	39.69	39.69	40.38	39.58	1.94M
July 11, 2025	39.76	39.95	39.95	40.19	39.23	2.37M
July 10, 2025	40.68	39.92	39.92	40.93	39.61	3.45M
July 09, 2025	41.5	40.67	40.67	41.8	40.59	2.95M
July 08, 2025	41.79	41.45	41.45	41.8	40.99	3.59M
July 07, 2025	41.78	41.4	41.4	41.98	41.06	2.45M

Chongqing VDL Electronics Co., Ltd. (301121.SZ) SHZ